Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frequency Elcts Inc (NQ: FEIM )

12.05 -0.11 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.132 7.599 6.649 7.243 3,737 +0.02(+0.33%)
Mar 30, 2020 7.148 7.219 6.787 7.219 15,948 +0.06(+0.89%)
Mar 27, 2020 6.870 7.433 6.720 7.156 13,502 +0.05(+0.67%)
Mar 26, 2020 6.347 7.409 6.347 7.108 3,217 +0.41(+6.15%)
Mar 25, 2020 6.458 6.696 5.896 6.696 25,149 +0.33(+5.23%)
Mar 24, 2020 6.514 6.553 6.038 6.363 13,625 +0.38(+6.36%)
Mar 23, 2020 5.872 5.983 4.992 5.983 10,432 +0.04(+0.67%)
Mar 20, 2020 5.753 6.339 5.523 5.943 26,374 +0.34(+6.02%)
Mar 19, 2020 5.547 6.094 5.539 5.606 5,850 +0.13(+2.30%)
Mar 18, 2020 5.480 5.480 5.480 5.480 442 +0.01(+0.22%)
Mar 17, 2020 5.547 5.864 4.763 5.468 10,279 -0.14(-2.54%)
Mar 16, 2020 5.404 5.809 5.151 5.610 13,020 -0.26(-4.45%)
Mar 13, 2020 5.943 5.943 5.436 5.872 31,422 +1.16(+24.54%)
Mar 12, 2020 5.531 5.539 4.715 4.715 3,252 -1.13(-19.38%)
Mar 11, 2020 5.943 6.019 5.412 5.848 19,938 -0.29(-4.74%)
Mar 10, 2020 6.252 6.252 6.139 6.139 1,054 +0.01(+0.16%)
Mar 09, 2020 6.038 6.313 6.038 6.129 4,766 -0.22(-3.43%)
Mar 06, 2020 6.339 6.593 6.260 6.347 11,231 -0.07(-1.11%)
Mar 04, 2020 6.419 6.419 6.419 0 -0.29(-4.26%)
Mar 03, 2020 6.498 6.704 6.332 6.704 41,524 -0.03(-0.47%)
Mar 02, 2020 7.330 7.346 6.526 6.736 26,350 -0.63(-8.60%)
Feb 28, 2020 7.354 7.370 7.203 7.370 23,976 -0.05(-0.64%)
Feb 27, 2020 7.164 7.417 7.148 7.417 7,109 +0.08(+1.08%)
Feb 26, 2020 7.520 7.520 7.330 7.338 13,008 -0.03(-0.43%)
Feb 25, 2020 7.553 7.553 7.370 7.370 4,060 +0.00(+0.00%)
Feb 24, 2020 7.322 7.370 7.322 7.370 3,364 -0.04(-0.53%)
Feb 21, 2020 7.311 7.485 7.311 7.409 7,571 -0.25(-3.31%)
Feb 20, 2020 7.496 7.663 7.156 7.663 9,122 +0.12(+1.58%)
Feb 19, 2020 7.417 7.552 7.330 7.544 17,312 +0.13(+1.82%)
Feb 18, 2020 7.251 7.488 7.251 7.409 2,805 +0.06(+0.86%)
Feb 14, 2020 7.409 7.432 7.239 7.346 13,628 +0.02(+0.22%)
Feb 13, 2020 7.330 7.401 7.330 7.330 3,269 -0.11(-1.54%)
Feb 12, 2020 7.444 7.444 7.444 7.444 1,526 -0.20(-2.65%)
Feb 11, 2020 7.584 7.742 7.543 7.647 4,524 +0.09(+1.15%)
Feb 10, 2020 7.346 7.560 7.330 7.560 3,668 +0.11(+1.49%)
Feb 07, 2020 7.346 7.486 7.346 7.449 4,416 +0.00(+0.00%)
Feb 06, 2020 7.425 7.449 7.417 7.449 1,524 +0.12(+1.62%)
Feb 05, 2020 7.451 7.486 7.161 7.330 7,266 -0.05(-0.70%)
Feb 04, 2020 7.409 7.473 7.298 7.382 5,645 +0.05(+0.70%)
Feb 03, 2020 7.172 7.346 7.172 7.330 4,839 +0.00(+0.00%)
Jan 31, 2020 7.319 7.342 7.164 7.330 8,959 -0.01(-0.11%)
Jan 30, 2020 7.330 7.354 7.322 7.338 5,889 +0.01(+0.11%)
Jan 29, 2020 7.441 7.441 7.251 7.330 1,813 -0.04(-0.54%)
Jan 28, 2020 7.370 7.370 7.370 87 +0.00(+0.00%)
Jan 27, 2020 7.370 7.473 7.298 7.370 5,182 -0.13(-1.69%)
Jan 24, 2020 7.544 7.663 7.445 7.496 4,164 +0.03(+0.42%)
Jan 23, 2020 7.790 7.790 7.465 7.465 2,295 -0.14(-1.88%)
Jan 22, 2020 7.746 7.746 7.488 7.607 5,639 -0.21(-2.74%)
Jan 21, 2020 7.742 7.908 7.639 7.821 20,218 -0.04(-0.47%)
Jan 17, 2020 7.908 7.908 7.485 7.858 17,036 -0.08(-1.03%)
Jan 16, 2020 7.995 7.995 7.845 7.940 3,884 +0.02(+0.19%)
Jan 15, 2020 8.004 8.004 7.924 7.925 6,225 +0.00(+0.01%)
Jan 14, 2020 7.924 8.022 7.924 7.924 5,661 -0.01(-0.10%)
Jan 13, 2020 7.972 8.067 7.932 7.932 3,814 -0.11(-1.38%)
Jan 10, 2020 7.948 8.043 7.948 8.043 883 +0.07(+0.83%)
Jan 09, 2020 7.996 8.077 7.893 7.977 11,419 +0.12(+1.58%)
Jan 08, 2020 7.964 8.071 7.853 7.853 3,143 -0.18(-2.30%)
Jan 07, 2020 8.291 8.291 7.845 8.038 29,202 +0.05(+0.63%)
Jan 06, 2020 8.202 8.249 7.964 7.988 29,251 -0.13(-1.66%)
Jan 03, 2020 8.122 8.163 7.964 8.122 8,202 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.